Virtu Financial, Inc. - Class A Common Stock (VIRT)

Last Price53.76

Change-0.45 (-0.83%)

NYSE · Last Trade: Nov 1st, 7:10 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Virtu Financial, Inc. - Class A Common Stock (VIRT)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	54.00	54.28	52.27	53.76	1,242,294	53.76
10/29/2026	56.17	56.25	54.03	54.21	1,070,416	54.21
10/28/2026	55.27	55.60	54.30	55.44	843,587	55.44
10/27/2026	56.55	56.99	54.94	54.99	783,118	54.99
10/26/2026	55.93	57.48	55.88	55.90	970,150	55.90
10/23/2026	55.50	56.77	55.00	55.93	666,908	55.93
10/22/2026	56.06	57.69	56.04	56.25	953,079	56.25
10/21/2026	57.98	57.98	56.54	57.12	965,977	57.12
10/20/2026	56.25	57.68	56.09	57.05	983,110	57.05
10/19/2026	57.57	57.85	56.16	56.51	934,182	56.51
10/16/2026	57.98	58.58	56.69	56.84	919,699	56.84
10/15/2026	55.37	58.14	54.29	57.41	1,487,493	57.41
10/14/2026	55.83	57.16	55.04	55.48	1,382,930	55.48
10/13/2026	56.99	56.99	55.30	55.94	1,546,092	55.94
10/12/2026	57.50	58.25	56.74	56.77	637,155	56.77
10/09/2026	57.93	57.93	56.70	57.51	750,000	57.51
10/08/2026	58.29	59.23	57.55	57.81	871,626	57.81
10/07/2026	61.30	62.32	58.35	58.81	1,186,148	58.81
10/06/2026	62.98	63.72	61.48	61.62	1,444,201	61.62
10/05/2026	61.26	63.64	60.46	62.88	2,150,034	62.88
10/02/2026	55.11	60.20	55.11	58.79	2,396,015	58.79
10/01/2026	54.37	55.70	52.67	55.62	1,576,848	55.62
9/30/2026	54.08	55.63	53.60	55.16	2,391,527	55.16
9/29/2026	52.03	53.81	51.56	53.75	1,472,871	53.75
9/28/2026	53.01	53.49	51.67	51.97	1,209,133	51.97
9/25/2026	52.92	53.66	51.79	53.40	1,614,457	53.40
9/24/2026	52.88	53.10	52.09	52.66	1,144,278	52.66
9/23/2026	54.42	54.80	52.84	53.01	1,497,198	53.01
9/22/2026	57.86	57.90	53.66	54.49	1,639,162	54.49
9/21/2026	58.45	59.08	57.81	57.94	766,880	57.94
9/18/2026	56.92	58.06	56.82	57.75	1,113,140	57.75
9/17/2026	57.63	57.77	56.82	57.26	670,643	57.26
9/16/2026	58.05	58.60	56.41	57.25	785,739	57.25
9/15/2026	59.32	60.06	57.30	57.94	1,381,450	57.94
9/14/2026	60.75	61.15	59.78	59.93	752,225	59.93
9/11/2026	61.99	62.58	60.81	60.86	686,314	60.86
9/10/2026	62.91	63.01	61.28	61.57	716,124	61.57
9/09/2026	63.41	64.00	62.20	62.89	615,801	62.89
9/08/2026	63.88	64.79	62.76	63.02	691,782	63.02
9/04/2026	64.00	64.87	63.50	64.43	947,340	64.43
9/03/2026	63.37	65.03	63.30	64.19	1,579,219	64.19
9/02/2026	65.64	66.08	62.06	62.69	1,197,050	62.69
9/01/2026	65.38	66.47	63.64	65.32	758,367	65.32
8/31/2026	66.50	67.67	65.58	65.64	1,070,666	65.64
8/28/2026	67.49	68.76	65.90	66.39	962,979	66.39
8/27/2026	65.42	67.06	65.40	67.04	997,933	67.04
8/26/2026	64.92	66.19	64.75	65.74	969,192	65.74
8/25/2026	65.98	66.68	63.80	65.20	1,119,670	65.20
8/24/2026	66.80	67.59	64.91	66.29	1,414,510	66.29
8/21/2026	60.66	68.68	60.58	67.93	3,022,266	67.93
8/20/2026	60.89	63.99	56.75	61.19	5,152,654	61.19
8/19/2026	60.63	61.79	59.57	59.98	2,795,309	59.98
8/18/2026	59.18	62.83	58.41	61.05	2,355,638	61.05
8/17/2026	59.57	62.34	59.45	59.50	1,314,703	59.50
8/14/2026	57.42	60.32	56.63	60.02	1,484,130	60.02
8/13/2026	57.18	57.98	56.96	57.20	1,034,291	57.20
8/12/2026	55.49	57.13	55.49	57.09	890,963	57.09
8/11/2026	55.77	56.34	54.66	55.08	765,020	55.08
8/10/2026	55.80	56.70	55.18	55.67	1,078,003	55.67
8/07/2026	55.45	56.19	55.45	55.85	594,436	55.85
8/06/2026	58.31	58.57	55.08	55.58	1,514,746	55.58
8/05/2026	57.56	59.49	57.37	58.47	897,310	58.47
8/04/2026	59.16	59.92	56.82	57.00	1,324,538	57.00
8/03/2026	58.08	59.00	56.07	58.87	1,336,995	58.87